時価総額
- 2021年2月26日
- 40億1512万
- 2022年2月28日
- 18億5063万
- 2023年2月28日
- 15億491万
- 2024年2月29日
- 19億4147万
2024/04/05～2024/08/30
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/30 | 608 | 617 | 608 | 612 | -0.65% | 1,400 | 16億9162万 | +0.82% | 56.39 | 1.46 |
| 08/29 | 619 | 619 | 606 | 616 | -0.32% | 1,300 | 17億268万 | +1.32% | 56.76 | 1.47 |
| 08/28 | 620 | 625 | 616 | 618 | 0% | 1,000 | 17億821万 | +1.31% | 56.94 | 1.48 |
| 08/27 | 627 | 627 | 618 | 618 | +0.16% | 1,000 | 17億821万 | +0.98% | 56.94 | 1.48 |
| 08/26 | 630 | 630 | 613 | 617 | -0.16% | 5,800 | 17億544万 | +0.49% | 56.85 | 1.47 |
| 08/23 | 613 | 618 | 613 | 618 | +0.32% | 1,800 | 17億821万 | +0.32% | 56.94 | 1.48 |
| 08/22 | 608 | 616 | 608 | 616 | +1.32% | 2,400 | 17億268万 | -0.65% | 56.76 | 1.47 |
| 08/21 | 608 | 617 | 608 | 608 | -0.82% | 1,900 | 16億7996万 | -2.41% | 56.02 | 1.45 |
| 08/20 | 609 | 622 | 609 | 613 | 0% | 1,500 | 16億9378万 | -2.08% | 56.48 | 1.46 |
| 08/19 | 614 | 617 | 610 | 613 | -0.16% | 2,000 | 16億9378万 | -2.54% | 56.48 | 1.46 |
| 08/16 | 610 | 630 | 603 | 614 | +0.82% | 9,600 | 16億9654万 | -2.54% | 56.57 | 1.47 |
| 08/15 | 606 | 615 | 585 | 609 | -1.14% | 8,000 | 16億8272万 | -3.79% | 56.11 | 1.45 |
| 08/14 | 610 | 680 | 605 | 616 | +4.23% | 53,600 | 17億206万 | -3.14% | 56.76 | 1.47 |
| 08/13 | 595 | 599 | 583 | 591 | -0.84% | 4,300 | 16億3299万 | -7.51% | 54.45 | 1.41 |
| 08/09 | 573 | 602 | 573 | 596 | +4.01% | 8,900 | 16億4680万 | -7.31% | 54.91 | 1.42 |
| 08/08 | 530 | 574 | 530 | 573 | +6.9% | 8,100 | 15億8325万 | -11.44% | 52.79 | 1.37 |
| 08/07 | 528 | 540 | 512 | 536 | -0.37% | 11,400 | 14億8102万 | -17.67% | 49.39 | 1.28 |
| 08/06 | 491 | 538 | 491 | 538 | +8.25% | 30,500 | 14億8654万 | -18.11% | 49.57 | 1.28 |
| 08/05 | 557 | 566 | 497 | 497 | -16.75% | 61,600 | 13億7326万 | -25.15% | 45.79 | 1.19 |
| 08/02 | 625 | 625 | 597 | 597 | -5.39% | 31,800 | 16億4957万 | -11.16% | 55.01 | 1.43 |
| 08/01 | 658 | 658 | 630 | 631 | -3.52% | 10,800 | 17億4351万 | -6.79% | 58.14 | 1.51 |
| 07/31 | 660 | 660 | 648 | 654 | -1.06% | 2,400 | 18億706万 | -3.82% | 60.26 | 1.56 |
| 07/30 | 661 | 666 | 657 | 661 | 0% | 4,700 | 18億2640万 | -3.36% | 60.9 | 1.58 |
| 07/29 | 647 | 671 | 647 | 661 | +2.32% | 12,500 | 18億2640万 | -3.92% | 60.9 | 1.58 |
| 07/26 | 657 | 657 | 643 | 646 | -0.46% | 16,100 | 17億8496万 | -6.65% | 59.52 | 1.54 |
| 07/25 | 658 | 658 | 647 | 649 | -2.26% | 10,400 | 17億9325万 | -6.89% | 59.8 | 1.55 |
| 07/24 | 662 | 670 | 657 | 664 | -0.6% | 8,800 | 18億3469万 | -5.41% | 61.18 | 1.59 |
| 07/23 | 664 | 682 | 664 | 668 | +0.6% | 7,600 | 18億4575万 | -5.38% | 61.55 | 1.59 |
| 07/22 | 681 | 681 | 660 | 664 | -1.48% | 9,000 | 18億3376万 | -6.74% | 61.18 | 1.59 |
| 07/19 | 693 | 699 | 672 | 674 | -3.71% | 14,800 | 18億6138万 | -6.26% | 62.1 | 1.61 |
| 07/18 | 698 | 700 | 692 | 700 | +0.14% | 6,700 | 19億3319万 | -4.11% | 64.5 | 1.67 |
| 07/17 | 681 | 704 | 681 | 699 | +2.79% | 20,900 | 19億3042万 | -5.41% | 64.4 | 1.67 |
| 07/16 | 692 | 692 | 672 | 680 | -0.44% | 11,900 | 18億7795万 | -9.57% | 62.65 | 1.62 |
| 07/12 | 669 | 694 | 669 | 683 | +3.48% | 15,400 | 18億8624万 | -10.72% | 62.93 | 1.63 |
| 07/11 | 673 | 675 | 653 | 660 | -2.08% | 17,400 | 18億2272万 | -14.62% | 60.81 | 1.58 |
| 07/10 | 693 | 693 | 670 | 674 | -3.16% | 22,400 | 18億6138万 | -13.37% | 62.1 | 1.61 |
| 07/09 | 696 | 728 | 696 | 696 | +0.29% | 35,600 | 19億2214万 | -11.34% | 64.13 | 1.66 |
| 07/08 | 686 | 696 | 680 | 694 | +1.76% | 21,900 | 19億1661万 | -12.37% | 63.94 | 1.66 |
| 07/05 | 686 | 688 | 677 | 682 | -0.58% | 17,000 | 18億8347万 | -14% | 62.84 | 1.63 |
| 07/04 | 688 | 702 | 676 | 686 | +1.18% | 30,100 | 18億9452万 | -13.16% | 63.21 | 1.64 |
| 07/03 | 695 | 695 | 678 | 678 | -2.45% | 13,900 | 18億7243万 | -13.85% | 62.47 | 1.62 |
| 07/02 | 694 | 700 | 683 | 695 | 0% | 24,600 | 19億1938万 | -11.46% | 64.03 | 1.66 |
| 07/01 | 705 | 709 | 695 | 695 | -1.42% | 21,100 | 19億1938万 | -11.01% | 64.03 | 1.66 |
| 06/28 | 720 | 728 | 703 | 705 | -1.81% | 25,300 | 19億4699万 | -9.38% | 64.96 | 1.68 |
| 06/27 | 715 | 736 | 710 | 718 | +1.13% | 28,300 | 19億8290万 | -7.35% | 66.15 | 1.71 |
| 06/26 | 750 | 750 | 710 | 710 | -4.83% | 68,000 | 19億6080万 | -7.91% | 65.42 | 1.7 |
| 06/25 | 761 | 768 | 740 | 746 | -4.48% | 43,000 | 20億6022万 | -2.74% | 68.73 | 1.78 |
| 06/24 | 764 | 792 | 761 | 781 | +2.23% | 44,200 | 21億5688万 | +2.49% | 71.96 | 1.86 |
| 06/21 | 755 | 773 | 748 | 764 | +1.73% | 27,200 | 21億993万 | +1.19% | 70.39 | 1.82 |
| 06/20 | 760 | 775 | 743 | 751 | -3.1% | 59,200 | 20億7403万 | +0.4% | 69.19 | 1.79 |
| 06/19 | 780 | 804 | 772 | 775 | +0.13% | 54,300 | 21億4031万 | +4.45% | 71.41 | 1.85 |
| 06/18 | 805 | 831 | 771 | 774 | -4.68% | 148,500 | 21億3755万 | +5.31% | 71.31 | 1.85 |
| 06/17 | 835 | 847 | 790 | 812 | -2.75% | 93,200 | 22億4250万 | +11.39% | 74.81 | 1.94 |
| 06/14 | 834 | 866 | 822 | 835 | -13.83% | 394,300 | 23億601万 | +15.97% | 76.93 | 1.99 |
| 06/13 | 1,037 | 1,040 | 930 | 969 | +5.67% | 462,400 | 26億7608万 | +36.29% | 89.28 | 2.31 |
| 06/12 | 983 | 1,034 | 895 | 917 | -9.21% | 971,600 | 25億3247万 | +31.56% | 84.49 | 2.19 |
| 06/11 | 1,080 | 1,288 | 994 | 1,010 | -1.66% | 2,245,400 | 27億8931万 | +47.45% | 93.06 | 2.41 |
| 06/10 | 950 | 1,027 | 898 | 1,027 | +17.1% | 1,363,900 | 28億3626万 | +53.51% | 94.62 | 2.45 |
| 06/07 | 831 | 941 | 814 | 877 | +10.87% | 2,432,100 | 24億2201万 | +34.51% | 80.8 | 2.09 |
| 06/06 | 807 | 846 | 775 | 791 | -5.61% | 510,400 | 21億8450万 | +23.21% | 72.88 | 1.89 |
| 06/05 | 958 | 1,018 | 803 | 838 | -3.46% | 1,416,300 | 23億1430万 | +32.18% | 77.21 | 2 |
| 06/04 | 741 | 868 | 721 | 868 | +20.89% | 1,498,900 | 23億9715万 | +38.88% | 79.97 | 2.07 |
| 06/03 | 668 | 718 | 647 | 718 | +16.18% | 281,500 | 19億8290万 | +16.75% | 66.15 | 1.71 |
| 05/31 | 606 | 618 | 606 | 618 | +0.49% | 2,100 | 17億673万 | +1.31% | 56.94 | 1.47 |
| 05/30 | 607 | 615 | 606 | 615 | +1.32% | 1,100 | 16億9844万 | +0.82% | 56.66 | 1.47 |
| 05/29 | 611 | 611 | 607 | 607 | -0.65% | 1,200 | 16億7635万 | -0.49% | 55.93 | 1.45 |
| 05/28 | 612 | 614 | 611 | 611 | -0.49% | 1,100 | 16億8739万 | +0.16% | 56.3 | 1.46 |
| 05/27 | 617 | 617 | 614 | 614 | -0.97% | 500 | 16億9568万 | +0.66% | 56.57 | 1.46 |
| 05/24 | 630 | 630 | 620 | 620 | -0.8% | 3,000 | 17億1225万 | +1.64% | 57.12 | 1.48 |
| 05/23 | 629 | 635 | 616 | 625 | +1.63% | 6,300 | 17億2606万 | +2.46% | 57.59 | 1.49 |
| 05/22 | 607 | 620 | 607 | 615 | +0.82% | 3,300 | 16億9844万 | +0.82% | 56.66 | 1.47 |
| 05/21 | 606 | 610 | 606 | 610 | +1.16% | 1,800 | 16億8463万 | 0% | 56.2 | 1.46 |
| 05/20 | 603 | 612 | 603 | 603 | +0.84% | 2,900 | 16億6530万 | -1.31% | 55.56 | 1.44 |
| 05/17 | 598 | 605 | 598 | 598 | -0.99% | 3,800 | 16億5149万 | -2.13% | 55.1 | 1.43 |
| 05/16 | 605 | 610 | 600 | 604 | -0.49% | 7,600 | 16億6806万 | -1.31% | 55.65 | 1.44 |
| 05/15 | 621 | 621 | 607 | 607 | +0.33% | 2,000 | 16億7635万 | -0.82% | 55.93 | 1.45 |
| 05/14 | 602 | 607 | 601 | 605 | -0.33% | 2,600 | 16億7082万 | -1.14% | 55.74 | 1.44 |
| 05/13 | 606 | 607 | 600 | 607 | -0.33% | 10,700 | 16億7635万 | -1.14% | 55.93 | 1.45 |
| 05/10 | 606 | 609 | 606 | 609 | +0.66% | 500 | 16億8187万 | -0.98% | 56.11 | 1.45 |
| 05/09 | 612 | 612 | 605 | 605 | -1.14% | 200 | 16億7082万 | -1.79% | 55.74 | 1.44 |
| 05/08 | 612 | 612 | 612 | 612 | +0.16% | 100 | 16億9016万 | -0.81% | 56.39 | 1.46 |
| 05/07 | 615 | 615 | 611 | 611 | -1.13% | 300 | 16億8739万 | -1.13% | 56.3 | 1.46 |
| 05/02 | 611 | 618 | 611 | 618 | +1.48% | 4,200 | 17億673万 | -0.16% | 56.94 | 1.47 |
| 05/01 | 609 | 609 | 609 | 609 | 0% | 100 | 16億8187万 | -1.77% | 56.11 | 1.45 |
| 04/30 | 602 | 609 | 602 | 609 | +0.16% | 2,400 | 16億8187万 | -1.93% | 56.11 | 1.45 |
| 04/26 | 617 | 618 | 608 | 608 | -0.82% | 2,000 | 16億7911万 | -2.25% | 56.02 | 1.45 |
| 04/25 | 606 | 616 | 606 | 613 | +0.99% | 1,600 | 16億9292万 | -1.61% | 56.48 | 1.46 |
| 04/24 | 606 | 607 | 602 | 607 | +0.17% | 9,700 | 16億7635万 | -2.72% | 55.93 | 1.45 |
| 04/23 | 610 | 610 | 602 | 606 | -0.33% | 3,900 | 16億7359万 | -3.04% | 55.83 | 1.45 |
| 04/22 | 616 | 616 | 608 | 608 | -1.3% | 500 | 16億7911万 | -2.88% | 56.02 | 1.45 |
| 04/19 | 608 | 616 | 608 | 616 | +0.98% | 800 | 17億120万 | -1.75% | 56.76 | 1.47 |
| 04/18 | 615 | 615 | 602 | 610 | -1.29% | 5,700 | 16億8463万 | -3.02% | 56.2 | 1.46 |
| 04/17 | 620 | 620 | 618 | 618 | 0% | 1,200 | 17億673万 | -1.9% | 56.94 | 1.47 |
| 04/16 | 625 | 626 | 618 | 618 | -1.12% | 1,700 | 17億673万 | -2.06% | 56.94 | 1.47 |
| 04/15 | 620 | 629 | 610 | 625 | 0% | 2,600 | 17億2606万 | -1.26% | 57.59 | 1.49 |
| 04/12 | 625 | 630 | 617 | 625 | +0.97% | 3,000 | 17億2606万 | -1.42% | 57.59 | 1.49 |
| 04/11 | 614 | 620 | 608 | 619 | +0.81% | 2,800 | 17億949万 | -2.52% | 57.03 | 1.48 |
| 04/09 | 611 | 619 | 611 | 614 | +0.99% | 1,400 | 16億8156万 | -3.61% | 56.57 | 1.45 |
| 04/08 | 608 | 617 | 608 | 608 | 0% | 3,200 | 16億7911万 | -4.85% | 56.02 | 1.45 |
| 04/05 | 624 | 625 | 608 | 608 | -2.56% | 7,400 | 16億7911万 | -5.3% | 56.02 | 1.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 2月期 | 3,725 11/27 | 1,520 2/26 | 1,931,000 11/30 | 92億75万 | 39億716万 | 40億1512万 2/26 |
| 2022年 2月期 | 1,949 3/30 | 648 1/28 | 371,900 6/1 | 50億990万 | 16億8797万 | 18億5063万 2/28 |
| 2023年 2月期 | 782 3/30 | 515 1/13 12/29 他2件 | 32,200 7/25 | 20億4985万 | 13億5996万 | 15億491万 2/28 |
| 2024年 2月期 | 1,293 5/22 | 534 3/14 | 3,136,800 5/22 | 35億2510万 | 14億5584万 | 19億4147万 2/29 |
| 最新 | 612 2024/8/30 | 1,400 | 16億9162万 | |||